Indicators

GraniteShares 2x Long COIN Daily ETF (NQ: CONL )

42.15 +3.23 (+8.30%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	73.95	76.70	76.70	76.70	1,462,953	+4.70(+6.53%)
Mar 27, 2024	82.80	82.88	70.50	72.00	1,766,199	-5.76(-7.41%)
Mar 26, 2024	85.89	85.91	77.50	77.76	1,743,862	-7.41(-8.70%)
Mar 25, 2024	75.20	87.37	74.50	85.17	2,252,992	+13.18(+18.31%)
Mar 22, 2024	70.70	74.83	68.50	71.99	1,507,516	-3.35(-4.45%)
Mar 21, 2024	74.90	83.49	71.90	75.34	2,485,591	+2.59(+3.56%)
Mar 20, 2024	59.36	72.97	58.56	72.75	1,644,827	+13.80(+23.41%)
Mar 19, 2024	55.80	60.74	51.66	58.95	1,775,820	-5.24(-8.16%)
Mar 18, 2024	63.64	66.50	59.11	64.19	1,484,184	-1.45(-2.21%)
Mar 15, 2024	56.05	66.80	56.00	65.64	1,712,724	+4.32(+7.05%)
Mar 14, 2024	67.87	69.25	57.69	61.32	2,565,420	-10.46(-14.57%)
Mar 13, 2024	72.08	81.66	70.93	71.78	1,730,767	-2.38(-3.21%)
Mar 12, 2024	75.00	76.45	66.32	74.16	2,245,461	+0.76(+1.04%)
Mar 11, 2024	82.26	82.88	73.00	73.40	2,251,970	-1.20(-1.61%)
Mar 08, 2024	69.12	82.20	68.10	74.60	3,315,975	+7.78(+11.64%)
Mar 07, 2024	65.62	66.95	63.07	66.82	1,234,931	+2.02(+3.12%)
Mar 06, 2024	60.22	65.36	57.04	64.80	1,854,040	+10.83(+20.07%)
Mar 05, 2024	61.15	66.22	53.13	53.97	2,843,579	-6.58(-10.87%)
Mar 04, 2024	55.00	63.98	52.51	60.55	2,456,284	+11.15(+22.57%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.